CME Group (NQ: CME )

217.95 USD +3.16 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 205.25 208.82 195.93 198.82 4,751,200 -11.57(-5.50%)
Feb 27, 2020 220.40 225.36 210.23 210.39 3,940,566 -9.79(-4.45%)
Feb 26, 2020 212.96 222.29 211.66 220.18 4,404,616 +11.86(+5.69%)
Feb 25, 2020 209.66 211.22 206.89 208.32 2,754,003 -0.98(-0.47%)
Feb 24, 2020 207.28 212.22 206.25 209.30 2,549,523 +0.47(+0.23%)
Feb 21, 2020 208.78 210.64 207.50 208.83 2,869,500 -0.17(-0.08%)
Feb 20, 2020 207.98 209.29 204.69 209.00 1,604,230 +1.50(+0.72%)
Feb 19, 2020 213.50 214.32 207.35 207.50 1,854,530 -5.87(-2.75%)
Feb 18, 2020 210.15 214.15 210.15 213.37 1,240,429 +0.24(+0.11%)
Feb 14, 2020 208.22 213.24 208.02 213.13 1,054,400 +4.82(+2.31%)
Feb 13, 2020 207.70 210.25 206.87 208.31 1,094,153 +0.67(+0.32%)
Feb 12, 2020 208.10 210.00 204.01 207.64 2,374,360 -4.01(-1.89%)
Feb 11, 2020 213.59 215.14 211.30 211.65 1,269,893 -1.72(-0.81%)
Feb 10, 2020 213.70 215.00 212.14 213.37 1,042,738 +0.17(+0.08%)
Feb 07, 2020 212.75 215.26 212.66 213.20 1,163,100 +0.57(+0.27%)
Feb 06, 2020 213.17 214.57 210.28 212.63 1,279,969 -0.80(-0.37%)
Feb 05, 2020 216.22 216.90 211.39 213.43 1,870,362 -2.11(-0.98%)
Feb 04, 2020 216.48 218.44 214.79 215.54 1,649,252 +0.97(+0.45%)
Feb 03, 2020 218.00 218.44 214.16 214.57 1,661,786 -2.54(-1.17%)
Jan 31, 2020 218.04 220.35 216.18 217.11 1,634,600 -1.67(-0.76%)
Jan 30, 2020 213.16 218.88 213.05 218.78 1,559,246 +5.20(+2.43%)
Jan 29, 2020 213.78 215.17 211.65 213.58 921,100 +0.37(+0.17%)
Jan 28, 2020 213.01 213.86 211.93 213.21 1,406,680 +0.22(+0.10%)
Jan 27, 2020 208.73 214.19 208.37 212.99 1,719,934 +3.75(+1.79%)
Jan 24, 2020 208.79 209.79 208.19 209.24 1,245,500 +1.00(+0.48%)
Jan 23, 2020 207.69 209.14 206.59 208.24 1,101,592 +0.76(+0.37%)
Jan 22, 2020 207.39 208.48 206.37 207.48 952,532 +0.62(+0.30%)
Jan 21, 2020 207.46 209.28 206.58 206.86 1,183,940 +0.00(+0.00%)
Jan 17, 2020 207.28 208.60 205.76 206.86 1,262,900 -0.29(-0.14%)
Jan 16, 2020 205.38 207.22 205.29 207.15 1,008,412 +2.14(+1.04%)
Jan 15, 2020 204.66 206.78 203.01 205.01 1,184,982 +1.45(+0.71%)
Jan 14, 2020 204.53 204.95 203.03 203.56 1,260,596 -0.58(-0.28%)
Jan 13, 2020 204.60 205.12 202.84 204.14 1,245,686 -0.95(-0.46%)
Jan 10, 2020 208.40 208.88 204.69 205.09 1,838,200 -3.38(-1.62%)
Jan 09, 2020 206.19 210.25 205.58 208.47 1,667,156 +2.37(+1.15%)
Jan 08, 2020 205.56 208.38 205.56 206.10 1,512,301 +1.11(+0.54%)
Jan 07, 2020 205.50 206.01 202.94 204.99 968,038 -0.40(-0.19%)
Jan 06, 2020 205.09 206.29 203.67 205.39 1,329,834 +0.84(+0.41%)
Jan 03, 2020 201.16 205.05 201.10 204.55 1,184,900 +2.70(+1.34%)
Jan 02, 2020 201.11 202.05 200.58 201.85 1,464,894 +1.13(+0.56%)
Dec 31, 2019 199.20 200.83 198.35 200.72 1,016,600 +1.54(+0.77%)
Dec 30, 2019 202.79 203.52 198.76 199.18 1,012,413 -3.60(-1.78%)
Dec 27, 2019 201.28 203.03 200.32 202.78 1,001,200 +1.43(+0.71%)
Dec 26, 2019 201.00 202.36 200.35 201.35 970,739 -2.01(-0.99%)
Dec 24, 2019 202.51 203.74 201.51 203.36 750,000 +0.08(+0.04%)
Dec 23, 2019 203.88 204.46 202.26 203.28 1,368,944 +0.76(+0.38%)
Dec 20, 2019 205.00 206.65 202.43 202.52 3,424,000 -2.20(-1.07%)
Dec 19, 2019 200.88 204.79 200.49 204.72 1,229,327 +4.23(+2.11%)
Dec 18, 2019 203.97 204.18 199.54 200.49 1,191,131 -3.08(-1.51%)
Dec 17, 2019 203.81 205.08 202.25 203.57 1,245,020 +0.39(+0.19%)
Dec 16, 2019 204.59 206.52 202.63 203.18 1,544,495 -1.41(-0.69%)
Dec 13, 2019 203.10 205.34 201.66 204.59 900,300 +1.45(+0.71%)
Dec 12, 2019 204.19 205.60 201.98 203.14 1,651,166 -1.57(-0.77%)
Dec 11, 2019 205.39 206.05 204.42 204.71 1,189,694 -0.39(-0.19%)
Dec 10, 2019 205.15 206.60 204.09 205.10 1,168,651 +0.11(+0.05%)
Dec 09, 2019 205.31 205.55 204.12 204.99 994,358 -0.97(-0.47%)
Dec 06, 2019 206.98 207.96 205.12 205.96 1,629,100 -1.47(-0.71%)
Dec 05, 2019 204.86 207.69 204.36 207.43 1,201,870 +2.65(+1.29%)
Dec 04, 2019 202.68 205.40 202.68 204.78 1,042,066 +0.66(+0.32%)
Dec 03, 2019 203.40 206.68 202.58 204.12 1,317,188 +0.80(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.